Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.290,29 +354,46 (+0,59%)
Goldman Sachs Emerging Markets Equity Fund (GAHPX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
| 20 jun 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
| 18 jun 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 17 jun 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
| 14 jun 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 13 jun 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 12 jun 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
| 11 jun 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
| 10 jun 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 07 jun 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 06 jun 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 05 jun 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 04 jun 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
| 03 jun 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 31 may 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
| 30 may 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
| 29 may 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 28 may 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
| 24 may 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
| 23 may 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
| 22 may 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
| 21 may 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
| 20 may 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
| 17 may 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
| 16 may 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
| 15 may 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 14 may 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
| 13 may 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
| 10 may 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 09 may 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 08 may 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 07 may 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 06 may 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 03 may 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 02 may 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 01 may 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
| 30 abr 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 29 abr 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 26 abr 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 25 abr 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 24 abr 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 23 abr 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 22 abr 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 19 abr 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 18 abr 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
| 17 abr 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 16 abr 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 15 abr 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
| 12 abr 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
| 11 abr 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
| 10 abr 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 09 abr 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 08 abr 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 05 abr 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 04 abr 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 03 abr 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
| 02 abr 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
| 01 abr 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| 28 mar 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 27 mar 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 26 mar 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
| 25 mar 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
| 22 mar 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 21 mar 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 20 mar 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 19 mar 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| 18 mar 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 15 mar 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 14 mar 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 13 mar 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
| 12 mar 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
| 11 mar 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
| 08 mar 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
| 07 mar 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 06 mar 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| 05 mar 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
| 04 mar 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 01 mar 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
| 29 feb 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
| 28 feb 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
| 27 feb 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
| 26 feb 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
| 23 feb 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 22 feb 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
| 21 feb 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 20 feb 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 16 feb 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 15 feb 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 14 feb 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 13 feb 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 12 feb 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
| 09 feb 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
| 08 feb 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 07 feb 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 06 feb 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
| 05 feb 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 02 feb 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 01 feb 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 31 ene 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 30 ene 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.